Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.040 | 1.085 | 1.040 | 1.050 | 61,500 | -0.00(-0.24%) |
Apr 29, 2021 | 1.010 | 1.070 | 1.010 | 1.053 | 98,677 | +0.02(+2.23%) |
Apr 28, 2021 | 1.040 | 1.050 | 0.9905 | 1.030 | 65,371 | -0.00(-0.48%) |
Apr 27, 2021 | 1.059 | 1.060 | 1.010 | 1.035 | 51,761 | -0.00(-0.03%) |
Apr 26, 2021 | 1.120 | 1.120 | 0.9890 | 1.035 | 107,041 | -0.00(-0.45%) |
Apr 23, 2021 | 1.030 | 1.050 | 1.010 | 1.040 | 63,100 | +0.03(+2.93%) |
Apr 22, 2021 | 0.8900 | 1.085 | 0.8600 | 1.010 | 334,005 | +0.14(+15.82%) |
Apr 21, 2021 | 0.8540 | 0.8900 | 0.7573 | 0.8724 | 344,845 | -0.03(-3.74%) |
Apr 20, 2021 | 0.9763 | 0.9965 | 0.8800 | 0.9063 | 191,597 | -0.09(-9.37%) |
Apr 19, 2021 | 1.055 | 1.500 | 0.9662 | 1.000 | 220,943 | -0.05(-4.76%) |
Apr 16, 2021 | 1.050 | 1.098 | 1.040 | 1.050 | 311,000 | -0.04(-4.11%) |
Apr 15, 2021 | 1.140 | 1.140 | 1.030 | 1.095 | 464,699 | -0.01(-1.17%) |
Apr 14, 2021 | 1.093 | 1.125 | 1.080 | 1.108 | 188,826 | -0.00(-0.19%) |
Apr 13, 2021 | 1.155 | 1.181 | 1.110 | 1.110 | 230,044 | -0.05(-4.30%) |
Apr 12, 2021 | 1.270 | 1.270 | 1.110 | 1.160 | 175,367 | -0.05(-4.17%) |
Apr 09, 2021 | 1.200 | 1.240 | 1.173 | 1.210 | 71,600 | +0.00(+0.04%) |
Apr 08, 2021 | 1.200 | 1.240 | 1.190 | 1.210 | 125,383 | +0.01(+1.02%) |
Apr 07, 2021 | 1.125 | 1.240 | 1.100 | 1.198 | 158,602 | +0.07(+6.00%) |
Apr 06, 2021 | 1.183 | 1.190 | 1.100 | 1.130 | 186,925 | -0.11(-8.74%) |
Apr 05, 2021 | 1.280 | 1.410 | 1.200 | 1.238 | 316,668 | -0.08(-6.24%) |
Apr 01, 2021 | 1.434 | 1.505 | 1.300 | 1.321 | 320,200 | -0.08(-5.67%) |
Mar 31, 2021 | 1.360 | 1.450 | 1.325 | 1.400 | 385,819 | +0.07(+5.27%) |
Mar 30, 2021 | 1.230 | 1.330 | 1.200 | 1.330 | 136,058 | +0.09(+7.25%) |
Mar 29, 2021 | 1.185 | 1.240 | 1.160 | 1.240 | 187,930 | +0.08(+6.90%) |
Mar 26, 2021 | 1.200 | 1.200 | 1.130 | 1.160 | 108,800 | +0.05(+4.05%) |
Mar 25, 2021 | 1.121 | 1.200 | 1.100 | 1.115 | 193,800 | -0.04(-3.06%) |
Mar 24, 2021 | 1.040 | 1.190 | 1.040 | 1.150 | 181,587 | +0.10(+9.22%) |
Mar 23, 2021 | 1.070 | 1.113 | 0.9750 | 1.053 | 381,140 | -0.03(-2.51%) |
Mar 22, 2021 | 1.150 | 1.150 | 1.050 | 1.080 | 161,523 | -0.02(-2.19%) |
Mar 19, 2021 | 1.150 | 1.210 | 1.090 | 1.104 | 92,400 | +0.00(+0.38%) |
Mar 18, 2021 | 1.290 | 1.290 | 1.100 | 1.100 | 132,251 | -0.10(-8.33%) |
Mar 17, 2021 | 1.110 | 1.220 | 1.080 | 1.200 | 107,337 | +0.09(+8.15%) |
Mar 16, 2021 | 1.230 | 1.230 | 1.060 | 1.110 | 219,583 | -0.07(-5.89%) |
Mar 15, 2021 | 1.300 | 1.350 | 1.160 | 1.179 | 422,834 | -0.12(-9.30%) |
Mar 12, 2021 | 1.310 | 1.310 | 1.270 | 1.300 | 150,100 | +0.01(+0.78%) |
Mar 11, 2021 | 1.260 | 1.310 | 1.240 | 1.290 | 168,887 | +0.08(+6.61%) |
Mar 10, 2021 | 1.200 | 1.260 | 1.150 | 1.210 | 292,536 | +0.02(+1.61%) |
Mar 09, 2021 | 1.245 | 1.254 | 1.161 | 1.191 | 254,515 | -0.03(-2.59%) |
Mar 08, 2021 | 1.270 | 1.360 | 1.190 | 1.222 | 254,517 | -0.03(-2.35%) |
Mar 05, 2021 | 1.180 | 1.260 | 1.080 | 1.252 | 289,300 | +0.06(+4.67%) |
Mar 04, 2021 | 1.290 | 1.290 | 1.020 | 1.196 | 775,987 | -0.04(-3.55%) |
Mar 03, 2021 | 1.245 | 1.460 | 1.184 | 1.240 | 747,926 | +0.02(+1.64%) |
Mar 02, 2021 | 1.000 | 1.250 | 1.000 | 1.220 | 708,715 | +0.20(+19.74%) |
Mar 01, 2021 | 0.9526 | 1.030 | 0.9099 | 1.019 | 327,127 | +0.09(+9.68%) |
Feb 26, 2021 | 0.9450 | 0.9837 | 0.8626 | 0.9290 | 371,300 | -0.02(-1.65%) |
Feb 25, 2021 | 1.010 | 1.050 | 0.9350 | 0.9446 | 509,560 | -0.05(-4.96%) |
Feb 24, 2021 | 0.9500 | 0.9986 | 0.8630 | 0.9939 | 504,874 | +0.09(+10.43%) |
Feb 23, 2021 | 0.9000 | 0.9410 | 0.7508 | 0.9000 | 552,691 | +0.05(+5.88%) |
Feb 22, 2021 | 0.6900 | 0.8500 | 0.6410 | 0.8500 | 528,519 | +0.18(+26.11%) |
Feb 19, 2021 | 0.6465 | 0.6827 | 0.6465 | 0.6740 | 147,300 | -0.01(-0.88%) |
Feb 18, 2021 | 0.6984 | 0.7024 | 0.6460 | 0.6800 | 145,789 | -0.03(-4.21%) |
Feb 17, 2021 | 0.7300 | 0.7480 | 0.6746 | 0.7099 | 183,236 | -0.02(-2.77%) |
Feb 16, 2021 | 0.7645 | 0.8000 | 0.6895 | 0.7301 | 282,581 | -0.03(-4.26%) |
Feb 12, 2021 | 0.8130 | 0.8130 | 0.7343 | 0.7626 | 287,000 | -0.01(-1.35%) |
Feb 11, 2021 | 0.7199 | 0.7895 | 0.7199 | 0.7730 | 429,554 | +0.02(+3.30%) |
Feb 10, 2021 | 0.7242 | 0.7700 | 0.6348 | 0.7483 | 937,112 | -0.01(-1.51%) |
Feb 09, 2021 | 0.8510 | 0.8900 | 0.7000 | 0.7598 | 733,292 | -0.04(-4.45%) |
Feb 08, 2021 | 0.7700 | 0.8638 | 0.7100 | 0.7952 | 1,221,740 | +0.12(+16.94%) |
Feb 05, 2021 | 0.5800 | 0.6900 | 0.5565 | 0.6800 | 979,100 | +0.14(+25.74%) |
Feb 04, 2021 | 0.4932 | 0.5640 | 0.4741 | 0.5408 | 638,531 | +0.08(+16.80%) |
Feb 03, 2021 | 0.4348 | 0.4877 | 0.4215 | 0.4630 | 386,234 | +0.01(+1.47%) |
Feb 02, 2021 | 0.3950 | 0.4700 | 0.3720 | 0.4563 | 468,004 | +0.07(+17.75%) |